Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 108.21 108.45 107.18 107.70 7,017,011 -0.44(-0.41%)
Jun 29, 2021 107.95 108.55 107.43 108.14 3,934,073 +0.03(+0.03%)
Jun 28, 2021 108.78 108.89 107.35 108.11 4,719,867 -0.77(-0.71%)
Jun 25, 2021 108.60 108.94 108.09 108.88 12,635,863 +1.01(+0.94%)
Jun 24, 2021 107.67 108.76 107.67 107.87 3,986,310 +0.41(+0.39%)
Jun 23, 2021 107.19 107.85 107.05 107.46 3,687,662 -0.28(-0.26%)
Jun 22, 2021 106.99 108.13 106.53 107.74 3,720,352 +0.85(+0.79%)
Jun 21, 2021 105.95 107.28 105.65 106.89 5,843,410 +1.22(+1.16%)
Jun 18, 2021 106.67 106.68 105.24 105.67 7,292,513 -1.63(-1.52%)
Jun 17, 2021 106.92 107.83 106.64 107.29 4,161,389 +0.03(+0.03%)
Jun 16, 2021 108.29 108.43 106.15 107.27 5,005,628 -0.54(-0.50%)
Jun 15, 2021 108.33 108.36 107.46 107.80 3,618,493 -0.51(-0.47%)
Jun 14, 2021 108.63 109.06 107.40 108.31 4,382,134 -0.11(-0.10%)
Jun 11, 2021 108.15 108.68 108.06 108.42 3,357,779 +0.34(+0.31%)
Jun 10, 2021 107.69 108.30 107.34 108.08 3,978,845 +0.79(+0.74%)
Jun 09, 2021 107.63 108.06 107.24 107.29 3,809,759 -0.12(-0.12%)
Jun 08, 2021 107.28 107.87 106.78 107.42 4,848,120 +0.18(+0.17%)
Jun 07, 2021 107.86 108.15 106.91 107.24 4,161,588 -0.64(-0.59%)
Jun 04, 2021 107.52 107.94 106.97 107.87 4,648,517 +0.84(+0.78%)
Jun 03, 2021 107.89 108.11 106.10 107.03 5,942,379 -1.81(-1.66%)
Jun 02, 2021 109.53 109.53 108.60 108.84 5,237,393 -0.33(-0.30%)
Jun 01, 2021 110.35 110.41 108.94 109.17 4,471,138 -0.52(-0.47%)
May 28, 2021 110.14 110.14 108.89 109.69 4,401,855 +0.36(+0.33%)
May 27, 2021 109.30 109.89 108.61 109.34 7,693,943 +0.64(+0.59%)
May 26, 2021 109.12 109.68 108.49 108.70 3,987,060 +0.20(+0.19%)
May 25, 2021 108.77 108.99 108.06 108.50 5,595,701 +0.12(+0.11%)
May 24, 2021 107.69 108.87 107.42 108.38 5,685,616 +1.54(+1.44%)
May 21, 2021 107.53 108.09 106.50 106.84 5,343,120 -0.47(-0.44%)
May 20, 2021 105.94 107.58 105.83 107.31 5,549,194 +1.70(+1.61%)
May 19, 2021 105.36 105.90 104.88 105.61 6,226,425 -1.38(-1.29%)
May 18, 2021 107.28 108.08 106.93 106.99 5,375,004 +0.09(+0.08%)
May 17, 2021 107.13 107.18 105.79 106.90 4,693,336 -0.21(-0.20%)
May 14, 2021 106.93 107.49 106.20 107.11 7,097,240 +0.68(+0.64%)
May 13, 2021 106.11 107.09 105.14 106.43 8,304,998 +0.67(+0.64%)
May 12, 2021 107.76 108.26 105.53 105.75 8,268,224 -3.19(-2.93%)
May 11, 2021 109.06 109.08 107.62 108.94 8,103,787 -0.72(-0.66%)
May 10, 2021 109.92 111.37 109.57 109.66 6,002,983 -0.04(-0.03%)
May 07, 2021 110.44 111.14 109.60 109.70 5,073,598 -0.38(-0.35%)
May 06, 2021 109.04 110.15 108.51 110.08 4,286,469 +1.21(+1.11%)
May 05, 2021 109.57 110.22 108.57 108.87 5,083,897 -0.60(-0.55%)
May 04, 2021 110.48 110.72 108.93 109.48 6,528,657 -1.55(-1.39%)
May 03, 2021 110.50 112.00 110.46 111.02 5,263,887 +1.18(+1.07%)
Apr 30, 2021 109.37 110.28 108.88 109.84 6,752,791 -0.13(-0.12%)
Apr 29, 2021 108.61 110.48 108.18 109.98 9,313,798 +2.14(+1.98%)
Apr 28, 2021 108.84 109.52 107.08 107.84 15,418,056 -3.60(-3.23%)
Apr 27, 2021 110.97 111.67 110.59 111.44 7,560,600 +0.22(+0.20%)
Apr 26, 2021 112.20 112.49 110.39 111.22 6,172,540 -1.57(-1.39%)
Apr 23, 2021 111.31 113.19 111.14 112.79 4,752,084 +1.57(+1.41%)
Apr 22, 2021 112.13 112.14 110.54 111.22 5,988,094 -0.79(-0.70%)
Apr 21, 2021 111.38 112.50 111.16 112.00 4,582,998 +0.45(+0.40%)
Apr 20, 2021 112.21 112.50 110.67 111.55 5,901,143 -1.28(-1.13%)
Apr 19, 2021 113.37 114.15 112.29 112.83 5,096,356 -0.71(-0.63%)
Apr 16, 2021 113.04 113.69 112.19 113.54 6,022,239 +1.61(+1.44%)
Apr 15, 2021 110.43 112.15 110.12 111.92 5,293,612 +1.44(+1.30%)
Apr 14, 2021 110.54 111.52 110.06 110.49 4,163,159 -0.19(-0.17%)
Apr 13, 2021 109.16 110.91 109.07 110.68 4,801,746 +1.49(+1.36%)
Apr 12, 2021 108.43 109.27 108.19 109.19 4,906,669 +0.61(+0.56%)
Apr 09, 2021 108.33 108.67 107.42 108.59 4,288,258 +0.13(+0.12%)
Apr 08, 2021 109.04 109.33 108.11 108.45 5,222,214 -0.14(-0.13%)
Apr 07, 2021 108.33 109.14 108.08 108.60 5,866,876 +0.04(+0.04%)
Apr 06, 2021 106.86 109.20 106.59 108.56 7,030,268 +2.04(+1.92%)
Apr 05, 2021 105.45 106.83 105.41 106.51 7,205,418 +1.57(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.